Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 215.91
+1.93 (0.90%)
Last updated: Apr 29, 2026, 4:06 PM GMT-3
BVMF:F1TN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 215.91 | 215.91 | 215.91 | 215.91 | 215.91 | 0.90% | 2 |
| Apr 28, 2026 | 209.30 | 214.01 | 209.30 | 213.98 | 213.98 | 0.19% | 186 |
| Apr 27, 2026 | 211.63 | 214.81 | 211.12 | 213.58 | 213.58 | 0.92% | 60 |
| Apr 24, 2026 | 207.49 | 211.63 | 207.49 | 211.63 | 211.63 | -2.20% | 2 |
| Apr 22, 2026 | 212.83 | 216.40 | 212.83 | 216.40 | 216.40 | 5.87% | 35 |
| Apr 20, 2026 | 200.01 | 206.62 | 200.01 | 204.41 | 204.41 | -0.48% | 92 |
| Apr 17, 2026 | 206.98 | 206.98 | 205.39 | 205.39 | 205.39 | - | 35 |
| Apr 16, 2026 | 205.39 | 205.39 | 205.39 | 205.39 | 205.39 | 2.74% | 3 |
| Apr 15, 2026 | 197.40 | 199.91 | 197.40 | 199.91 | 199.91 | 2.39% | 115 |
| Apr 14, 2026 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | -0.78% | 350 |
| Apr 13, 2026 | 192.97 | 196.78 | 192.00 | 196.78 | 196.78 | 1.97% | 243 |
| Apr 10, 2026 | 204.52 | 204.52 | 192.92 | 192.97 | 192.97 | -5.65% | 122 |
| Apr 9, 2026 | 203.69 | 204.52 | 203.66 | 204.52 | 204.52 | -3.85% | 492 |
| Apr 8, 2026 | 212.09 | 212.70 | 212.09 | 212.70 | 212.70 | -1.29% | 224 |
| Apr 7, 2026 | 208.16 | 215.48 | 208.16 | 215.48 | 215.48 | 1.45% | 86 |
| Apr 6, 2026 | 212.74 | 212.74 | 212.41 | 212.41 | 212.41 | -0.46% | 160 |
| Apr 2, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.00% | 2 |
| Mar 31, 2026 | 210.19 | 212.08 | 210.19 | 211.28 | 211.28 | -0.09% | 176 |
| Mar 30, 2026 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | 3.49% | 40 |
| Mar 27, 2026 | 206.01 | 206.21 | 204.13 | 204.34 | 204.34 | -3.18% | 29 |
| Mar 26, 2026 | 211.06 | 211.06 | 211.06 | 211.06 | 211.06 | 1.88% | 10 |
| Mar 25, 2026 | 207.16 | 207.16 | 207.16 | 207.16 | 207.16 | -4.45% | 194 |
| Mar 23, 2026 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -0.09% | 20 |
| Mar 20, 2026 | 219.17 | 219.17 | 217.00 | 217.00 | 217.00 | - | 21 |
| Mar 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.54% | 20 |
| Mar 17, 2026 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | 0.66% | 1 |
| Mar 16, 2026 | 225.00 | 225.00 | 221.18 | 221.18 | 221.18 | -0.29% | 245 |
| Mar 13, 2026 | 220.46 | 221.83 | 220.46 | 221.83 | 221.83 | 0.62% | 445 |
| Mar 12, 2026 | 220.00 | 220.46 | 220.00 | 220.46 | 220.46 | 2.47% | 26 |
| Mar 11, 2026 | 215.14 | 215.14 | 215.14 | 215.14 | 215.14 | 0.06% | 312 |
| Mar 10, 2026 | 214.34 | 217.27 | 214.34 | 215.01 | 215.01 | -0.40% | 110 |
| Mar 9, 2026 | 217.93 | 218.02 | 215.65 | 215.88 | 215.88 | -4.04% | 1,570 |
| Mar 6, 2026 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | 1.00% | 1 |
| Mar 5, 2026 | 215.61 | 222.83 | 215.61 | 222.74 | 222.74 | 3.34% | 4,152 |
| Mar 4, 2026 | 215.54 | 215.54 | 215.54 | 215.54 | 215.54 | 1.00% | 2 |
| Mar 3, 2026 | 212.94 | 213.40 | 212.94 | 213.40 | 213.40 | 5.01% | 26,238 |
| Mar 2, 2026 | 203.00 | 204.17 | 203.00 | 203.21 | 203.21 | 0.82% | 42 |
| Feb 27, 2026 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | -0.82% | 13,204 |
| Feb 26, 2026 | 204.93 | 204.93 | 203.02 | 203.21 | 203.21 | 2.88% | 16 |
| Feb 25, 2026 | 193.00 | 197.52 | 193.00 | 197.52 | 197.52 | 2.34% | 12 |
| Feb 24, 2026 | 196.78 | 196.99 | 193.01 | 193.01 | 193.01 | -0.61% | 104 |
| Feb 23, 2026 | 207.10 | 207.10 | 194.20 | 194.20 | 194.20 | -7.60% | 14 |
| Feb 20, 2026 | 213.57 | 213.85 | 210.17 | 210.17 | 210.17 | -4.22% | 849 |
| Feb 12, 2026 | 223.51 | 223.51 | 219.18 | 219.43 | 219.43 | -4.18% | 46 |
| Feb 11, 2026 | 222.22 | 229.16 | 222.22 | 229.01 | 229.01 | 1.95% | 78 |
| Feb 10, 2026 | 221.54 | 224.63 | 221.54 | 224.63 | 224.63 | 1.19% | 2 |
| Feb 9, 2026 | 214.77 | 222.20 | 214.77 | 221.99 | 221.99 | 3.54% | 40 |
| Feb 6, 2026 | 204.00 | 214.40 | 204.00 | 214.40 | 214.40 | 0.56% | 40 |
| Feb 5, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.42% | 10 |
| Feb 4, 2026 | 212.11 | 212.11 | 210.22 | 210.22 | 210.22 | -0.89% | 6 |